Get the Stockscreener App
146.05
1.11%
1.60
After Hours:
146.01
-0.04
-0.03%
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of January 03, 2025, is $146.05.
- Ishares U S Broker Dealers Etf all-time high stock price is $154.38, occurred on December 05, 2024.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 407.65% to $146.05 now.
- The 52-week high stock price for IAI is $154.38, representing a 5.70% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for IAI is $102.97, indicating a -29.50% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2024 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $146.1 | $144.2 | $1.84 | 133,043.0 | +1.11% |
| Jan 02, 2025 | $145.9 | $143.5 | $2.40 | 107,183.0 | +0.24% |
| Dec 31, 2024 | $145.2 | $143.6 | $1.67 | 61,982.0 | -0.19% |
| Dec 30, 2024 | $144.9 | $143.0 | $1.92 | 54,417.0 | -1.05% |
| Dec 27, 2024 | $147.0 | $145.0 | $2.03 | 37,461.0 | -0.90% |
| Dec 26, 2024 | $147.3 | $146.0 | $1.26 | 35,125.0 | +0.31% |
| Dec 24, 2024 | $146.8 | $144.8 | $1.95 | 73,958.0 | +1.53% |
| Dec 23, 2024 | $144.6 | $142.8 | $1.80 | 94,814.0 | +0.35% |
| Dec 20, 2024 | $144.8 | $141.0 | $3.74 | 132,874.0 | +1.59% |
| Dec 19, 2024 | $145.1 | $141.8 | $3.26 | 98,597.0 | -0.20% |
| Dec 18, 2024 | $148.5 | $141.9 | $6.63 | 83,887.0 | -4.06% |
| Dec 17, 2024 | $149.4 | $147.7 | $1.67 | 348,475.0 | -1.42% |
| Dec 16, 2024 | $151.2 | $150.2 | $0.9988 | 266,747.0 | +0.31% |
| Dec 13, 2024 | $151.6 | $149.6 | $1.96 | 71,938.0 | -0.88% |
| Dec 12, 2024 | $151.9 | $151.1 | $0.85 | 72,109.0 | +0.05% |
| Dec 11, 2024 | $151.4 | $150.8 | $0.61 | 56,994.0 | +0.83% |
| Dec 10, 2024 | $150.9 | $149.5 | $1.42 | 53,469.0 | -0.64% |
| Dec 09, 2024 | $153.4 | $150.4 | $2.98 | 80,772.0 | -1.64% |
| Dec 06, 2024 | $153.5 | $152.4 | $1.02 | 59,022.0 | +0.56% |
| Dec 05, 2024 | $154.4 | $152.3 | $2.06 | 69,781.0 | -0.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $146.1 | $143.5 | $2.59 | 373,269.0 | +1.35% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.4 | $98.47 | $10.93 | 456,214.0 | +10.02% |
| Nov, 2023 | $98.65 | $87.36 | $11.29 | 234,871.0 | +13.00% |
| Oct, 2023 | $92.34 | $85.10 | $7.24 | 334,597.0 | -4.10% |
| Sep, 2023 | $97.20 | $89.81 | $7.39 | 301,350.0 | -3.70% |
| Aug, 2023 | $98.06 | $92.03 | $6.03 | 389,423.0 | -3.38% |
| Jul, 2023 | $99.74 | $88.62 | $11.12 | 1,630,520.0 | +7.80% |
| Jun, 2023 | $92.68 | $86.65 | $6.03 | 3,141,590.0 | +4.08% |
| May, 2023 | $92.28 | $85.30 | $6.98 | 1,231,285.0 | -5.11% |
| Apr, 2023 | $93.92 | $88.27 | $5.65 | 3,055,413.0 | +0.27% |
| Mar, 2023 | $102.7 | $84.97 | $17.70 | 4,024,758.0 | -9.46% |
| Feb, 2023 | $105.6 | $101.2 | $4.42 | 1,102,068.0 | -0.96% |
| Jan, 2023 | $102.7 | $95.68 | $6.97 | 1,876,227.0 | +6.30% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):